Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.316 | 2.441 | 2.256 | 2.256 | 1,432 | -0.02(-0.97%) |
Feb 27, 2019 | 2.349 | 2.366 | 2.234 | 2.279 | 19,705 | -0.10(-4.05%) |
Feb 26, 2019 | 2.500 | 2.500 | 2.361 | 2.375 | 12,264 | -0.10(-4.18%) |
Feb 25, 2019 | 2.434 | 2.663 | 2.419 | 2.478 | 67,705 | -0.07(-2.90%) |
Feb 22, 2019 | 2.449 | 2.648 | 2.375 | 2.552 | 69,749 | +0.14(+5.83%) |
Feb 21, 2019 | 2.478 | 2.478 | 2.412 | 2.412 | 6,980 | -0.04(-1.81%) |
Feb 20, 2019 | 2.515 | 2.537 | 2.456 | 2.456 | 1,915 | +0.07(+3.11%) |
Feb 19, 2019 | 2.412 | 2.486 | 2.364 | 2.382 | 7,322 | -0.05(-2.13%) |
Feb 15, 2019 | 2.338 | 2.478 | 2.338 | 2.434 | 5,406 | +0.06(+2.49%) |
Feb 14, 2019 | 2.345 | 2.488 | 2.345 | 2.375 | 3,692 | -0.04(-1.83%) |
Feb 13, 2019 | 2.419 | 2.431 | 2.419 | 2.419 | 1,691 | +0.04(+1.87%) |
Feb 12, 2019 | 2.397 | 2.441 | 2.309 | 2.375 | 14,769 | +0.01(+0.31%) |
Feb 11, 2019 | 2.515 | 2.515 | 2.308 | 2.367 | 15,830 | -0.11(-4.48%) |
Feb 08, 2019 | 2.345 | 2.523 | 2.345 | 2.478 | 9,597 | +0.11(+4.69%) |
Feb 07, 2019 | 2.441 | 2.504 | 2.344 | 2.367 | 11,407 | -0.11(-4.48%) |
Feb 06, 2019 | 2.500 | 2.573 | 2.478 | 2.478 | 19,323 | +0.00(+0.00%) |
Feb 05, 2019 | 2.560 | 2.560 | 2.394 | 2.478 | 28,997 | -0.11(-4.16%) |
Feb 04, 2019 | 2.656 | 2.660 | 2.441 | 2.586 | 26,337 | -0.02(-0.70%) |
Feb 01, 2019 | 2.271 | 2.952 | 2.271 | 2.604 | 643,156 | +0.34(+15.03%) |
Jan 31, 2019 | 2.238 | 2.323 | 2.238 | 2.264 | 9,882 | -0.06(-2.55%) |
Jan 30, 2019 | 2.264 | 2.337 | 2.213 | 2.323 | 30,853 | +0.01(+0.56%) |
Jan 29, 2019 | 2.175 | 2.341 | 2.160 | 2.310 | 27,943 | +0.17(+7.74%) |
Jan 28, 2019 | 2.137 | 2.144 | 2.137 | 2.144 | 1,622 | -0.03(-1.43%) |
Jan 25, 2019 | 2.145 | 2.175 | 2.145 | 2.175 | 1,351 | +0.02(+0.93%) |
Jan 24, 2019 | 2.195 | 2.256 | 2.155 | 2.155 | 1,350 | -0.06(-2.58%) |
Jan 23, 2019 | 2.154 | 2.238 | 2.131 | 2.212 | 8,309 | +0.07(+3.10%) |
Jan 22, 2019 | 2.182 | 2.256 | 2.145 | 2.145 | 16,134 | -0.09(-3.97%) |
Jan 18, 2019 | 2.264 | 2.397 | 2.145 | 2.234 | 43,661 | -0.07(-3.21%) |
Jan 17, 2019 | 2.212 | 2.374 | 2.166 | 2.308 | 18,476 | +0.16(+7.22%) |
Jan 16, 2019 | 2.182 | 2.182 | 2.153 | 2.153 | 4,552 | -0.01(-0.45%) |
Jan 15, 2019 | 2.197 | 2.197 | 2.160 | 2.162 | 3,945 | -0.03(-1.58%) |
Jan 14, 2019 | 2.064 | 2.197 | 2.064 | 2.197 | 5,563 | +0.16(+7.61%) |
Jan 11, 2019 | 2.175 | 2.182 | 2.027 | 2.042 | 29,197 | -0.18(-8.00%) |
Jan 10, 2019 | 2.116 | 2.234 | 2.109 | 2.219 | 18,844 | -0.06(-2.60%) |
Jan 09, 2019 | 2.286 | 2.330 | 2.153 | 2.279 | 25,528 | -0.01(-0.65%) |
Jan 08, 2019 | 2.034 | 2.316 | 2.034 | 2.293 | 72,317 | +0.16(+7.27%) |
Jan 07, 2019 | 2.027 | 2.205 | 2.027 | 2.138 | 10,765 | +0.07(+3.21%) |
Jan 04, 2019 | 1.997 | 2.293 | 1.960 | 2.071 | 62,855 | +0.15(+7.61%) |
Jan 03, 2019 | 2.012 | 2.022 | 1.912 | 1.925 | 5,159 | -0.13(-6.41%) |
Jan 02, 2019 | 2.064 | 2.145 | 1.920 | 2.057 | 43,498 | -0.05(-2.46%) |
Dec 31, 2018 | 1.761 | 2.108 | 1.716 | 2.108 | 48,121 | +0.38(+22.32%) |
Dec 28, 2018 | 1.798 | 1.812 | 1.716 | 1.724 | 18,113 | -0.07(-4.12%) |
Dec 27, 2018 | 1.812 | 1.827 | 1.798 | 1.798 | 14,892 | -0.06(-3.14%) |
Dec 26, 2018 | 1.859 | 1.862 | 1.812 | 1.856 | 11,956 | -0.03(-1.61%) |
Dec 24, 2018 | 1.775 | 1.916 | 1.775 | 1.886 | 2,433 | +0.16(+8.97%) |
Dec 21, 2018 | 1.997 | 1.997 | 1.665 | 1.731 | 28,116 | -0.27(-13.33%) |
Dec 20, 2018 | 2.012 | 2.012 | 1.894 | 1.997 | 4,887 | -0.15(-6.90%) |
Dec 19, 2018 | 2.079 | 2.168 | 2.079 | 2.145 | 16,944 | +0.07(+3.20%) |
Dec 18, 2018 | 2.086 | 2.175 | 2.079 | 2.079 | 5,469 | -0.01(-0.35%) |
Dec 17, 2018 | 2.041 | 2.097 | 2.041 | 2.086 | 7,768 | -0.02(-1.05%) |
Dec 14, 2018 | 2.108 | 2.108 | 2.108 | 2.108 | 811 | +0.03(+1.69%) |
Dec 13, 2018 | 2.197 | 2.212 | 2.071 | 2.073 | 15,362 | -0.06(-3.02%) |
Dec 12, 2018 | 2.174 | 2.209 | 2.086 | 2.138 | 7,399 | +0.00(+0.00%) |
Dec 11, 2018 | 2.205 | 2.205 | 2.132 | 2.138 | 10,738 | -0.07(-3.02%) |
Dec 10, 2018 | 2.353 | 2.353 | 2.131 | 2.205 | 13,560 | -0.12(-5.10%) |
Dec 07, 2018 | 2.323 | 2.323 | 2.219 | 2.323 | 10,138 | -0.02(-0.95%) |
Dec 06, 2018 | 2.308 | 2.345 | 2.264 | 2.345 | 7,335 | -0.01(-0.63%) |
Dec 04, 2018 | 2.500 | 2.523 | 2.212 | 2.360 | 12,030 | -0.16(-6.45%) |